Skip to main content

Atlantic Union Bancshares Corp (NY: AUB )

31.13 -0.35 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 31.28 31.43 30.89 31.13 1,330,050 -0.35(-1.11%)
Jun 20, 2024 31.27 31.57 31.19 31.48 308,533 -0.04(-0.13%)
Jun 18, 2024 31.50 31.88 31.15 31.52 374,721 +0.15(+0.48%)
Jun 17, 2024 30.79 31.39 30.55 31.37 448,827 +0.47(+1.52%)
Jun 14, 2024 31.00 31.18 30.71 30.90 315,465 -0.57(-1.81%)
Jun 13, 2024 31.67 31.68 31.07 31.47 203,562 -0.34(-1.07%)
Jun 12, 2024 32.06 32.50 31.60 31.81 369,239 +0.76(+2.45%)
Jun 11, 2024 30.69 31.32 30.43 31.05 477,044 +0.32(+1.04%)
Jun 10, 2024 31.09 31.34 30.63 30.73 304,562 -0.87(-2.75%)
Jun 07, 2024 31.33 31.97 31.29 31.60 297,366 -0.09(-0.28%)
Jun 06, 2024 31.61 31.85 31.47 31.69 249,547 +0.11(+0.35%)
Jun 05, 2024 31.71 31.82 31.33 31.58 243,491 +0.16(+0.51%)
Jun 04, 2024 31.64 31.83 31.30 31.42 347,152 -0.62(-1.94%)
Jun 03, 2024 33.06 33.06 31.83 32.04 247,671 -0.59(-1.81%)
May 31, 2024 32.30 32.74 32.26 32.63 327,689 +0.51(+1.59%)
May 30, 2024 32.05 32.28 31.76 32.12 271,047 +0.54(+1.71%)
May 29, 2024 31.30 31.75 31.06 31.58 475,550 -0.37(-1.16%)
May 28, 2024 32.36 32.63 31.77 31.95 291,317 -0.38(-1.18%)
May 24, 2024 32.57 32.58 32.07 32.33 255,137 +0.02(+0.06%)
May 23, 2024 33.14 33.14 32.13 32.31 273,344 -0.86(-2.59%)
May 22, 2024 33.26 33.55 33.01 33.17 272,107 -0.26(-0.77%)
May 21, 2024 32.79 33.63 32.79 33.43 265,114 +0.27(+0.81%)
May 20, 2024 33.93 34.01 33.11 33.16 307,964 -0.88(-2.59%)
May 17, 2024 33.68 34.40 33.58 34.04 339,538 +0.41(+1.21%)
May 16, 2024 33.66 33.83 33.49 33.64 283,162 -0.17(-0.50%)
May 15, 2024 33.81 33.93 33.46 33.80 247,522 +0.35(+1.04%)
May 14, 2024 33.64 33.64 33.19 33.46 226,608 +0.40(+1.20%)
May 13, 2024 33.77 33.90 33.04 33.06 300,377 -0.41(-1.21%)
May 10, 2024 33.79 33.95 33.30 33.47 220,977 -0.34(-1.00%)
May 09, 2024 33.58 33.91 33.47 33.80 262,493 +0.34(+1.01%)
May 08, 2024 33.00 33.69 32.96 33.47 212,454 +0.08(+0.24%)
May 07, 2024 33.33 33.93 33.33 33.39 348,004 +0.08(+0.24%)
May 06, 2024 33.43 33.64 33.11 33.31 367,952 +0.15(+0.45%)
May 03, 2024 33.40 33.66 33.15 33.16 303,874 +0.14(+0.42%)
May 02, 2024 32.69 33.15 32.54 33.02 321,644 +0.71(+2.21%)
May 01, 2024 31.95 33.06 31.82 32.31 358,176 +0.84(+2.68%)
Apr 30, 2024 31.91 32.24 31.44 31.47 277,845 -0.79(-2.46%)
Apr 29, 2024 32.00 32.47 31.96 32.26 504,600 +0.29(+0.90%)
Apr 26, 2024 32.15 32.44 31.90 31.97 247,194 -0.20(-0.62%)
Apr 25, 2024 32.60 33.03 31.81 32.17 443,464 -0.62(-1.90%)
Apr 24, 2024 31.79 32.88 31.61 32.79 595,713 +0.23(+0.70%)
Apr 23, 2024 31.74 33.30 31.23 32.57 710,021 -0.68(-2.06%)
Apr 22, 2024 32.92 33.63 32.68 33.25 307,058 +0.35(+1.05%)
Apr 19, 2024 31.82 32.96 31.81 32.90 518,251 +1.03(+3.23%)
Apr 18, 2024 31.61 32.25 31.56 31.87 450,983 +0.36(+1.13%)
Apr 17, 2024 31.78 32.02 31.47 31.52 1,668,324 +0.02(+0.06%)
Apr 16, 2024 31.20 31.57 31.20 31.50 458,963 -0.08(-0.25%)
Apr 15, 2024 31.84 32.23 31.30 31.58 276,072 -0.18(-0.56%)
Apr 12, 2024 31.70 32.02 31.53 31.75 384,464 -0.29(-0.90%)
Apr 11, 2024 32.43 32.43 31.66 32.04 343,018 -0.11(-0.34%)
Apr 10, 2024 32.83 33.04 31.70 32.15 498,867 -1.69(-5.00%)
Apr 09, 2024 33.74 34.17 33.54 33.84 313,273 +0.17(+0.50%)
Apr 08, 2024 33.45 33.82 33.30 33.68 342,278 +0.52(+1.58%)
Apr 05, 2024 32.62 33.31 32.61 33.15 311,731 +0.27(+0.81%)
Apr 04, 2024 33.47 33.72 32.85 32.88 438,576 +0.15(+0.45%)
Apr 03, 2024 33.03 33.58 32.57 32.73 542,943 -0.67(-2.02%)
Apr 02, 2024 33.94 34.12 33.27 33.41 3,671,297 -1.09(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.